Avista (AVA) Stock Chart & Stock Price History → He Is Giving Away Bitcoin (From Crypto Swap Profits) (Ad) Free AVA Stock Alerts $38.42 +0.23 (+0.60%) (As of 04:10 PM ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainabilityStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability Avista Stock Price Performance5 Day Performance+3.00%1 Month Performance+13.43%3 Month Performance+15.86%6 Month Performance+14.82%Year-To-Date Performance+7.50%1 Year Performance-13.55% Receive AVA Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Avista and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Stansberry ResearchBiggest hedge fund manager has huge warning for U.S. dollarPrescient CEO Makes Shocking New Prediction Known for his eerily accurate market calls over the years, this CEO has just revealed his newest prediction about "America's New Money."Get the details before it's taken offline. AVA Stock Chart for Friday, May, 10, 2024 AVA Chart by TradingView Avista Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/09/2024$37.60$38.23+1.68%$38.31$37.50421,803 shs$2.99 billion05/08/2024$37.75$37.60-0.40%$37.80$37.48424,849 shs$2.94 billion05/07/2024$37.38$37.75+0.99%$37.84$37.25434,976 shs$2.95 billion05/06/2024$37.30$37.38+0.21%$37.78$37.25373,572 shs$2.92 billion05/03/2024$36.79$37.31+1.41%$37.84$37.13514,262 shs$2.92 billion05/02/2024$36.65$36.79+0.40%$36.84$36.30478,035 shs$2.88 billion Get the Latest News and Ratings for AVA and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Avista and its competitors with MarketBeat's FREE daily newsletter. 05/01/2024$35.97$36.65+1.88%$38.63$36.38809,695 shs$2.86 billion04/30/2024$35.72$35.97+0.70%$36.09$35.33668,645 shs$2.81 billion04/29/2024$35.55$35.72+0.48%$36.12$35.66518,273 shs$2.79 billion04/26/2024$35.58$35.53-0.14%$35.80$35.51475,633 shs$2.78 billion04/25/2024$35.79$35.58-0.59%$35.81$35.44400,298 shs$2.78 billion04/24/2024$35.56$35.79+0.65%$36.03$35.20539,065 shs$2.80 billion04/23/2024$35.37$35.56+0.54%$35.79$35.35386,295 shs$2.78 billion04/22/2024$35.08$35.37+0.83%$35.69$35.04432,739 shs$2.76 billion04/19/2024$34.36$35.08+2.11%$35.13$34.24411,328 shs$2.74 billion04/18/2024$33.73$34.36+1.85%$34.45$33.81480,849 shs$2.69 billion04/17/2024$33.10$33.73+1.90%$33.80$33.22309,909 shs$2.64 billion04/16/2024$33.84$33.10-2.19%$33.46$33.01294,900 shs$2.59 billion04/15/2024$34.00$33.84-0.47%$34.20$33.41389,485 shs$2.64 billion04/12/2024$34.14$34.00-0.41%$34.41$33.76336,711 shs$2.66 billion04/11/2024$33.87$34.14+0.80%$34.19$33.78328,333 shs$2.67 billion04/10/2024$35.32$33.87-4.11%$34.67$33.73556,499 shs$2.65 billion04/09/2024$35.44$35.32-0.34%$35.75$35.25363,858 shs$2.76 billion04/08/2024$34.60$35.44+2.43%$35.58$34.64738,699 shs$2.77 billion04/05/2024$34.62$34.60-0.06%$34.65$33.90407,302 shs$2.70 billion04/04/2024$34.66$34.62-0.12%$35.05$34.27362,049 shs$2.71 billion04/03/2024$35.04$34.66-1.08%$35.00$34.61432,976 shs$2.71 billion04/02/2024$34.70$35.04+0.98%$35.07$34.62495,507 shs$2.74 billion04/01/2024$35.02$34.70-0.91%$34.97$34.44410,651 shs$2.71 billion03/29/2024$35.02$35.02$35.09$34.63482,486 shs$2.74 billion03/28/2024$34.68$35.02+0.98%$35.09$34.63482,219 shs$2.74 billion03/27/2024$33.73$34.68+2.82%$34.70$33.96474,691 shs$2.71 billion03/26/2024$33.74$33.73-0.03%$33.88$33.51325,060 shs$2.64 billion03/25/2024$33.67$33.74+0.21%$33.96$33.50240,649 shs$2.64 billion03/22/2024$33.79$33.67-0.36%$34.12$33.56335,454 shs$2.63 billion03/21/2024$33.71$33.79+0.24%$34.63$33.78565,421 shs$2.64 billion03/20/2024$33.61$33.71+0.30%$33.98$33.45426,857 shs$2.63 billion03/19/2024$33.60$33.61+0.03%$34.08$33.60378,123 shs$2.63 billion03/18/2024$33.94$33.60-1.00%$34.03$33.46493,550 shs$2.63 billion03/15/2024$33.74$33.94+0.59%$34.25$33.56968,401 shs$2.65 billionCharles Payne Demystifies Options (Ad)When it comes to retirement, everyone fears one thing… Outliving their retirement savings. You'll discover conservative, beginner-friendly options strategies which could help to cash flow your stock portfolio. Click here to register for free.03/14/2024$34.26$33.74-1.52%$34.20$33.39435,744 shs$2.64 billion03/13/2024$34.44$34.26-0.52%$34.85$34.12377,527 shs$2.68 billion03/12/2024$34.54$34.44-0.29%$34.69$33.99436,183 shs$2.69 billion03/11/2024$34.10$34.54+1.29%$34.79$34.00423,684 shs$2.70 billion03/08/2024$34.02$34.11+0.26%$34.25$33.75500,443 shs$2.67 billion03/07/2024$33.34$34.02+2.04%$34.04$33.67478,230 shs$2.66 billion03/06/2024$33.47$33.34-0.37%$33.95$33.33522,870 shs$2.61 billion03/05/2024$33.47$33.47-0.01%$34.21$33.39606,492 shs$2.62 billion03/04/2024$33.31$33.47+0.48%$33.65$33.05635,646 shs$2.62 billion03/01/2024$33.19$33.33+0.42%$33.48$32.70670,166 shs$2.60 billion02/29/2024$33.49$33.19-0.91%$33.91$33.18855,862 shs$2.59 billion02/28/2024$33.78$33.49-0.86%$33.83$33.48608,276 shs$2.62 billion02/27/2024$33.23$33.78+1.66%$33.83$33.31582,462 shs$2.64 billion02/26/2024$33.86$33.23-1.86%$33.86$33.10536,016 shs$2.60 billion02/23/2024$33.99$33.87-0.37%$34.17$33.87422,311 shs$2.62 billion02/22/2024$34.32$33.99-0.96%$34.01$33.35692,454 shs$2.63 billion02/21/2024$33.95$34.32+1.10%$34.60$33.79986,821 shs$2.66 billion02/20/2024$33.57$33.95+1.12%$34.40$33.50631,888 shs$2.63 billion02/19/2024$33.57$33.57$33.85$33.08579,900 shs$2.60 billion02/16/2024$33.71$33.56-0.44%$33.85$33.08579,614 shs$2.60 billion02/15/2024$32.28$33.71+4.43%$33.75$32.53740,433 shs$2.61 billion02/14/2024$32.31$32.28-0.09%$32.58$32.02630,281 shs$2.50 billion02/13/2024$33.38$32.31-3.21%$32.95$31.911.01 million shs$2.50 billion02/12/2024$33.16$33.38+0.66%$33.53$33.17565,676 shs$2.58 billion02/09/2024$32.90$33.16+0.79%$33.23$32.70428,601 shs$2.57 billion Related Companies: NorthWestern Energy Group Stock Price Chart ALLETE Stock Price Chart Unitil Stock Price Chart California Water Service Group Stock Price Chart MGE Energy Stock Price Chart American States Water Stock Price Chart Pampa Energía Stock Price Chart Primo Water Stock Price Chart MYR Group Stock Price Chart Chesapeake Utilities Stock Price Chart Receive AVA Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Avista and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:AVA) was last updated on 5/10/2024 by MarketBeat.com Staff From Our PartnersThe ONE AI Stock to own now. (It’s not Nvidia.)Weiss RatingsConflict In Israel Sends Gold Soaring ???? Here’s How To Get Your ShareColonial MetalsThis 1 Biotech Stock has been shocking the marketsHuge AlertsTech GIANT’s Plans to Revolutionize Crypto…Crypto 101 MediaHe Is Giving Away BitcoinCrypto Swap ProfitsGold Set to EXPLODE!Gold Safe ExchangeCharles Payne Demystifies OptionsUnstoppable ProsperityForget AI, Imperium Is Expected to Grow 320,00% in 3 YearsBanyan Hill Publishing Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Avista Co. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.